Assa Abloy Ab ADR (OP: ASAZY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	24.74	24.84	24.69	24.76	12,137	-0.01(-0.04%)
Oct 30, 2013	24.89	24.95	24.63	24.77	29,610	+0.10(+0.40%)
Oct 29, 2013	24.77	24.82	24.60	24.67	23,413	+0.13(+0.54%)
Oct 28, 2013	24.55	24.65	24.49	24.54	15,446	+0.78(+3.28%)
Oct 25, 2013	23.69	23.82	23.64	23.76	25,382	-0.17(-0.73%)
Oct 24, 2013	23.80	23.97	23.79	23.93	20,652	+0.18(+0.78%)
Oct 23, 2013	23.62	23.76	23.50	23.75	23,244	-0.05(-0.21%)
Oct 22, 2013	23.65	23.91	23.65	23.80	28,733	+0.37(+1.58%)
Oct 21, 2013	23.16	23.43	23.16	23.43	16,685	+0.29(+1.25%)
Oct 18, 2013	22.99	23.14	22.99	23.14	17,370	-0.24(-1.03%)
Oct 17, 2013	23.21	23.38	23.18	23.38	50,393	+0.23(+0.99%)
Oct 16, 2013	22.92	23.15	22.87	23.15	16,815	+0.41(+1.80%)
Oct 15, 2013	22.88	22.92	22.68	22.74	13,111	-0.41(-1.77%)
Oct 14, 2013	22.83	23.22	22.82	23.15	10,285	+0.15(+0.65%)
Oct 11, 2013	23.12	23.12	23.00	23.00	7,945	+0.10(+0.44%)
Oct 10, 2013	22.52	22.91	22.52	22.90	15,082	+0.80(+3.62%)
Oct 09, 2013	22.14	22.18	21.99	22.10	27,746	-0.31(-1.38%)
Oct 08, 2013	22.59	22.64	22.37	22.41	26,829	-0.31(-1.36%)
Oct 07, 2013	22.54	22.73	22.53	22.72	11,714	-0.09(-0.39%)
Oct 04, 2013	22.84	22.91	22.69	22.81	25,788	-0.28(-1.21%)
Oct 03, 2013	23.45	23.45	23.09	23.09	22,930	-0.30(-1.29%)
Oct 02, 2013	23.28	23.43	23.28	23.39	21,201	-0.21(-0.88%)
Oct 01, 2013	23.51	23.60	23.44	23.60	19,190	+0.73(+3.17%)
Sep 27, 2013	22.90	22.91	22.80	22.87	271,675	-0.29(-1.23%)
Sep 26, 2013	23.23	23.23	23.02	23.16	191,900	-0.11(-0.47%)
Sep 25, 2013	23.30	23.39	23.21	23.27	27,372	-0.39(-1.65%)
Sep 24, 2013	23.44	23.75	23.36	23.66	26,581	+0.09(+0.40%)
Sep 23, 2013	23.66	23.66	23.46	23.57	58,220	-0.04(-0.15%)
Sep 20, 2013	23.72	23.79	23.60	23.60	232,865	-0.09(-0.38%)
Sep 19, 2013	23.74	23.76	23.61	23.69	15,914	-0.01(-0.04%)
Sep 18, 2013	23.14	23.71	23.04	23.70	33,143	+0.20(+0.85%)
Sep 17, 2013	23.70	23.72	23.50	23.50	28,665	-0.20(-0.84%)
Sep 16, 2013	23.76	23.78	23.63	23.70	12,978	+0.52(+2.24%)
Sep 13, 2013	23.10	23.18	22.97	23.18	162,303	-0.02(-0.09%)
Sep 12, 2013	23.17	23.27	23.11	23.20	283,634	+0.16(+0.69%)
Sep 11, 2013	23.09	23.10	22.89	23.04	28,787	-0.09(-0.39%)
Sep 10, 2013	23.13	23.21	22.98	23.13	30,137	+0.10(+0.43%)
Sep 09, 2013	22.96	23.09	22.88	23.03	15,816	+0.41(+1.81%)
Sep 06, 2013	22.63	22.68	22.45	22.62	30,692	+0.75(+3.43%)
Sep 05, 2013	22.05	22.07	21.79	21.87	45,509	+0.01(+0.05%)
Sep 04, 2013	21.72	21.89	21.72	21.86	28,693	+0.09(+0.41%)
Sep 03, 2013	21.76	21.80	21.73	21.77	12,687	+0.51(+2.42%)
Aug 30, 2013	21.21	21.30	21.14	21.26	10,514	-0.12(-0.58%)
Aug 29, 2013	21.30	21.41	21.30	21.38	17,285	-0.37(-1.70%)
Aug 28, 2013	21.55	21.76	21.52	21.75	21,797	-0.14(-0.64%)
Aug 27, 2013	21.91	22.01	21.88	21.89	91,571	-0.30(-1.33%)
Aug 26, 2013	22.13	22.21	22.11	22.19	21,356	-0.08(-0.38%)
Aug 23, 2013	22.11	22.30	22.08	22.27	41,876	+0.45(+2.06%)
Aug 22, 2013	21.84	21.94	21.78	21.82	34,690	+0.36(+1.68%)
Aug 21, 2013	21.81	21.83	21.41	21.46	19,274	-0.74(-3.33%)
Aug 20, 2013	22.13	22.23	22.13	22.20	38,411	+0.13(+0.59%)
Aug 19, 2013	21.95	22.11	21.94	22.07	22,375	+0.10(+0.46%)
Aug 16, 2013	21.73	21.97	21.73	21.97	26,850	+0.24(+1.10%)
Aug 15, 2013	21.71	21.86	21.59	21.73	49,214	-0.38(-1.72%)
Aug 14, 2013	22.18	22.21	22.05	22.11	35,903	-0.11(-0.50%)
Aug 13, 2013	22.08	22.28	21.93	22.22	12,144	-0.05(-0.22%)
Aug 12, 2013	22.21	22.27	22.14	22.27	18,625	-0.11(-0.49%)
Aug 09, 2013	22.21	22.38	22.21	22.38	19,405	+0.29(+1.29%)
Aug 08, 2013	22.16	22.20	22.04	22.09	43,552	-0.14(-0.61%)
Aug 07, 2013	22.01	22.24	22.01	22.23	25,255	+0.01(+0.05%)
Aug 06, 2013	22.34	22.34	22.20	22.22	35,738	+0.02(+0.09%)
Aug 05, 2013	22.09	22.21	22.05	22.20	19,298	+0.36(+1.65%)
Aug 02, 2013	21.70	21.91	21.69	21.84	140,070	+0.17(+0.78%)